36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 202500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 1374 |
| 3 | 20241118 | 202400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 4 | 20241118 | 202300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 5 | 20241118 | 202200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 6 | 20241118 | 202100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 7 | 20241118 | 202000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 8 | 20241118 | 201900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 9 | 20241118 | 201800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 10 | 20241118 | 201700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 11 | 20241118 | 201600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 12 | 20241118 | 201500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 13 | 20241118 | 201400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 14 | 20241118 | 201300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 15 | 20241118 | 201200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 16 | 20241118 | 201100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 17 | 20241118 | 201000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 18 | 20241118 | 200900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 19 | 20241118 | 200800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 20 | 20241118 | 200700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 21 | 20241118 | 200600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 22 | 20241118 | 200500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 23 | 20241118 | 200400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 24 | 20241118 | 200300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 25 | 20241118 | 200200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 26 | 20241118 | 200100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 27 | 20241118 | 200000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 28 | 20241118 | 195900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 29 | 20241118 | 195800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 30 | 20241118 | 195700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 31 | 20241118 | 195600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 32 | 20241118 | 195500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 1374 |
| 33 | 20241118 | 195400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 34 | 20241118 | 195300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 35 | 20241118 | 195200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 36 | 20241118 | 195100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 37 | 20241118 | 195000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 38 | 20241118 | 194900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 39 | 20241118 | 194800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 40 | 20241118 | 194700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 41 | 20241118 | 194600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 42 | 20241118 | 194500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 43 | 20241118 | 194400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 44 | 20241118 | 194300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 45 | 20241118 | 194200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 46 | 20241118 | 194100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 47 | 20241118 | 194000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 48 | 20241118 | 193900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 49 | 20241118 | 193800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 50 | 20241118 | 193700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 51 | 20241118 | 193600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 52 | 20241118 | 193500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 53 | 20241118 | 193400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 54 | 20241118 | 193300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 55 | 20241118 | 193200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 56 | 20241118 | 193100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 57 | 20241118 | 193000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 58 | 20241118 | 192900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 59 | 20241118 | 192800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 60 | 20241118 | 192700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 61 | 20241118 | 192600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 62 | 20241118 | 192500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 1374 |
| 63 | 20241118 | 192400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 64 | 20241118 | 192300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 65 | 20241118 | 192200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 66 | 20241118 | 192100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 67 | 20241118 | 192000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 68 | 20241118 | 191900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 69 | 20241118 | 191800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 70 | 20241118 | 191700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 71 | 20241118 | 191600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 72 | 20241118 | 191500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 73 | 20241118 | 191400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 74 | 20241118 | 191300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 75 | 20241118 | 191200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 76 | 20241118 | 191100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 77 | 20241118 | 191000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 78 | 20241118 | 190900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 79 | 20241118 | 190800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 80 | 20241118 | 190700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 81 | 20241118 | 190600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 82 | 20241118 | 190500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 83 | 20241118 | 190400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 84 | 20241118 | 190300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 85 | 20241118 | 190200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 86 | 20241118 | 190100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 87 | 20241118 | 190000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 88 | 20241118 | 185900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 89 | 20241118 | 185800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 90 | 20241118 | 185700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 91 | 20241118 | 185600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 92 | 20241118 | 185500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 1374 |
| 93 | 20241118 | 185400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 94 | 20241118 | 185300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 95 | 20241118 | 185200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 96 | 20241118 | 185100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 97 | 20241118 | 185000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 98 | 20241118 | 184900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 99 | 20241118 | 184800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 100 | 20241118 | 184700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 101 | 20241118 | 184600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 102 | 20241118 | 184500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 103 | 20241118 | 184400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 104 | 20241118 | 184300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 105 | 20241118 | 184200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 106 | 20241118 | 184100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 107 | 20241118 | 184000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 108 | 20241118 | 183900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 109 | 20241118 | 183800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 110 | 20241118 | 183700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 111 | 20241118 | 183600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 112 | 20241118 | 183500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 113 | 20241118 | 183400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 114 | 20241118 | 183300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 115 | 20241118 | 183200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 116 | 20241118 | 183100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 117 | 20241118 | 183000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 118 | 20241118 | 182900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 119 | 20241118 | 182800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 120 | 20241118 | 182700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 121 | 20241118 | 182600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 122 | 20241118 | 182500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 1374 |
| 123 | 20241118 | 182400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 124 | 20241118 | 182300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 125 | 20241118 | 182200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 126 | 20241118 | 182100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 127 | 20241118 | 182000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 128 | 20241118 | 181900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 129 | 20241118 | 181800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 130 | 20241118 | 181700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 131 | 20241118 | 181600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 132 | 20241118 | 181500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 133 | 20241118 | 181400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 134 | 20241118 | 181300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 135 | 20241118 | 181200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 136 | 20241118 | 181100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 137 | 20241118 | 181000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 138 | 20241118 | 180900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 139 | 20241118 | 180800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 140 | 20241118 | 180700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 141 | 20241118 | 180600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 142 | 20241118 | 180500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 143 | 20241118 | 180400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 144 | 20241118 | 180300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 145 | 20241118 | 180200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 146 | 20241118 | 180100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 147 | 20241118 | 180000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 148 | 20241118 | 175900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 149 | 20241118 | 175800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 150 | 20241118 | 175700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 151 | 20241118 | 175600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 152 | 20241118 | 175500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 1374 |
| 153 | 20241118 | 175400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 154 | 20241118 | 175300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 155 | 20241118 | 175200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 156 | 20241118 | 175100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 157 | 20241118 | 175000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 158 | 20241118 | 174900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 159 | 20241118 | 174800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 160 | 20241118 | 174700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 161 | 20241118 | 174600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 162 | 20241118 | 174500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 163 | 20241118 | 174400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 164 | 20241118 | 174300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 165 | 20241118 | 174200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 166 | 20241118 | 174100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 167 | 20241118 | 174000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 168 | 20241118 | 173900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 169 | 20241118 | 173800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 170 | 20241118 | 173700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 171 | 20241118 | 173600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 172 | 20241118 | 173500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 173 | 20241118 | 173400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 174 | 20241118 | 173300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 175 | 20241118 | 173200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 176 | 20241118 | 173100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 177 | 20241118 | 173000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 178 | 20241118 | 172900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 179 | 20241118 | 172800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 180 | 20241118 | 172700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 181 | 20241118 | 172600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 182 | 20241118 | 172500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 1374 |
| 183 | 20241118 | 172400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 184 | 20241118 | 172300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 185 | 20241118 | 172200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 186 | 20241118 | 172100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 187 | 20241118 | 172000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 188 | 20241118 | 171900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 189 | 20241118 | 171800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 190 | 20241118 | 171700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 191 | 20241118 | 171600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 192 | 20241118 | 171500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 193 | 20241118 | 171400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 194 | 20241118 | 171300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 195 | 20241118 | 171200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 196 | 20241118 | 171100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 197 | 20241118 | 171000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 198 | 20241118 | 170900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 199 | 20241118 | 170800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 200 | 20241118 | 170700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 201 | 20241118 | 170600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 202 | 20241118 | 170500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 203 | 20241118 | 170400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 204 | 20241118 | 170300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 205 | 20241118 | 170200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 206 | 20241118 | 170100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 207 | 20241118 | 170000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 208 | 20241118 | 165900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 209 | 20241118 | 165800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 210 | 20241118 | 165700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 211 | 20241118 | 165600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 212 | 20241118 | 165500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 1374 |
| 213 | 20241118 | 165400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 214 | 20241118 | 165300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 215 | 20241118 | 165200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 216 | 20241118 | 165100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 217 | 20241118 | 165000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 218 | 20241118 | 164900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 219 | 20241118 | 164800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 220 | 20241118 | 164700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 221 | 20241118 | 164600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 222 | 20241118 | 164500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 223 | 20241118 | 164400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 224 | 20241118 | 164300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 225 | 20241118 | 164200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 226 | 20241118 | 164100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 227 | 20241118 | 164000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 228 | 20241118 | 163900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 229 | 20241118 | 163800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 230 | 20241118 | 163700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 231 | 20241118 | 163600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 232 | 20241118 | 163500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 233 | 20241118 | 163400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 234 | 20241118 | 163300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 235 | 20241118 | 163200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 236 | 20241118 | 163100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 237 | 20241118 | 163000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 238 | 20241118 | 162900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 239 | 20241118 | 162800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 240 | 20241118 | 162700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 241 | 20241118 | 162600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 242 | 20241118 | 162500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 1374 |
| 243 | 20241118 | 162400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 244 | 20241118 | 162300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 245 | 20241118 | 162200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 246 | 20241118 | 162100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 247 | 20241118 | 162000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 248 | 20241118 | 161900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 249 | 20241118 | 161800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 250 | 20241118 | 161700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 251 | 20241118 | 161600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 252 | 20241118 | 161500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 253 | 20241118 | 161400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 254 | 20241118 | 161300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 255 | 20241118 | 161200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 256 | 20241118 | 161100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 257 | 20241118 | 161000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 258 | 20241118 | 160900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 259 | 20241118 | 160800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 260 | 20241118 | 160700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 261 | 20241118 | 160600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 262 | 20241118 | 160500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 263 | 20241118 | 160400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 264 | 20241118 | 160300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 265 | 20241118 | 160200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 266 | 20241118 | 160100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 267 | 20241118 | 160000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 268 | 20241118 | 155900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 269 | 20241118 | 155800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 270 | 20241118 | 155700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 271 | 20241118 | 155600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 272 | 20241118 | 155500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 1374 |
| 273 | 20241118 | 155400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 274 | 20241118 | 155300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 275 | 20241118 | 155200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 276 | 20241118 | 155100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 277 | 20241118 | 155000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 278 | 20241118 | 154900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 279 | 20241118 | 154800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 280 | 20241118 | 154700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 281 | 20241118 | 154600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 282 | 20241118 | 154500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 283 | 20241118 | 154400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 284 | 20241118 | 154300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 285 | 20241118 | 154200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 286 | 20241118 | 154100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 287 | 20241118 | 154000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 288 | 20241118 | 153900 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 289 | 20241118 | 153800 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 290 | 20241118 | 153700 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 291 | 20241118 | 153600 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 292 | 20241118 | 153500 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 293 | 20241118 | 153400 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 294 | 20241118 | 153300 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 295 | 20241118 | 153200 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 296 | 20241118 | 153100 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 297 | 20241118 | 153000 | 5835145250 | 40800 | 40800 | 40800 | 40800 | 1374 |
| 298 | 20241118 | 152900 | 5779086050 | 40850 | 40850 | 40850 | 40850 | 0 |
| 299 | 20241118 | 152800 | 5779086050 | 40850 | 40850 | 40850 | 40850 | 0 |
| 300 | 20241118 | 152700 | 5779086050 | 40850 | 40850 | 40850 | 40850 | 0 |
| 301 | 20241118 | 152600 | 5779086050 | 40850 | 40850 | 40850 | 40850 | 0 |
| 302 | 20241118 | 152500 | 5779086050 | 40850 | 40850 | 40850 | 40850 | 0 |
| 303 | 20241118 | 152400 | 5779086050 | 40850 | 40850 | 40850 | 40850 | 0 |
| 304 | 20241118 | 152300 | 5779086050 | 40850 | 40850 | 40850 | 40850 | 0 |
| 305 | 20241118 | 152200 | 5779086050 | 40850 | 40850 | 40850 | 40850 | 0 |
| 306 | 20241118 | 152100 | 5779086050 | 40850 | 40850 | 40850 | 40850 | 0 |
| 307 | 20241118 | 152000 | 5779086050 | 40850 | 40850 | 40850 | 40850 | 0 |
| 308 | 20241118 | 151900 | 5779086050 | 40850 | 40800 | 40900 | 40750 | 256 |
| 309 | 20241118 | 151800 | 5768633750 | 40800 | 40900 | 40950 | 40800 | 379 |
| 310 | 20241118 | 151700 | 5753135100 | 40900 | 40900 | 40950 | 40900 | 54 |
| 311 | 20241118 | 151600 | 5750924750 | 40900 | 40900 | 40950 | 40900 | 425 |
| 312 | 20241118 | 151500 | 5733542200 | 40900 | 40950 | 41000 | 40900 | 402 |
| 313 | 20241118 | 151400 | 5717086750 | 40950 | 40800 | 41100 | 40800 | 1153 |
| 314 | 20241118 | 151300 | 5669932550 | 40850 | 40750 | 40850 | 40750 | 523 |
| 315 | 20241118 | 151200 | 5648599450 | 40750 | 40750 | 40800 | 40750 | 231 |
| 316 | 20241118 | 151100 | 5639185250 | 40750 | 40700 | 40750 | 40700 | 254 |
| 317 | 20241118 | 151000 | 5628835050 | 40700 | 40700 | 40700 | 40700 | 24 |
| 318 | 20241118 | 150900 | 5627858250 | 40700 | 40700 | 40700 | 40700 | 161 |
| 319 | 20241118 | 150800 | 5621305550 | 40700 | 40750 | 40750 | 40700 | 134 |
| 320 | 20241118 | 150700 | 5615848400 | 40750 | 40800 | 40800 | 40750 | 285 |
| 321 | 20241118 | 150600 | 5604229100 | 40800 | 40750 | 40800 | 40750 | 272 |
| 322 | 20241118 | 150500 | 5593132800 | 40750 | 40800 | 40850 | 40750 | 327 |
| 323 | 20241118 | 150400 | 5579791350 | 40800 | 40800 | 40800 | 40800 | 44 |
| 324 | 20241118 | 150300 | 5577996150 | 40800 | 40800 | 40800 | 40800 | 331 |
| 325 | 20241118 | 150200 | 5564491350 | 40800 | 40800 | 40850 | 40800 | 85 |
| 326 | 20241118 | 150100 | 5561023300 | 40850 | 40750 | 40850 | 40750 | 284 |
| 327 | 20241118 | 150000 | 5549436050 | 40750 | 40700 | 40750 | 40700 | 112 |
| 328 | 20241118 | 145900 | 5544874300 | 40700 | 40700 | 40800 | 40700 | 187 |
| 329 | 20241118 | 145800 | 5537255000 | 40750 | 40750 | 40750 | 40700 | 124 |
| 330 | 20241118 | 145700 | 5532205850 | 40750 | 40700 | 40750 | 40700 | 405 |
| 331 | 20241118 | 145600 | 5515707650 | 40750 | 40700 | 40750 | 40650 | 436 |
| 332 | 20241118 | 145500 | 5497962150 | 40700 | 40750 | 40750 | 40700 | 99 |
| 333 | 20241118 | 145400 | 5493932800 | 40700 | 40700 | 40700 | 40700 | 46 |
| 334 | 20241118 | 145300 | 5492060600 | 40700 | 40700 | 40700 | 40650 | 334 |
| 335 | 20241118 | 145200 | 5478468750 | 40700 | 40700 | 40750 | 40650 | 222 |
| 336 | 20241118 | 145100 | 5469433950 | 40700 | 40700 | 40750 | 40700 | 340 |
| 337 | 20241118 | 145000 | 5455595800 | 40700 | 40750 | 40750 | 40700 | 227 |
| 338 | 20241118 | 144900 | 5446356800 | 40700 | 40750 | 40750 | 40700 | 390 |
| 339 | 20241118 | 144800 | 5430468350 | 40750 | 40750 | 40800 | 40750 | 78 |
| 340 | 20241118 | 144700 | 5427289350 | 40750 | 40750 | 40800 | 40750 | 114 |
| 341 | 20241118 | 144600 | 5422643350 | 40750 | 40750 | 40750 | 40750 | 234 |
| 342 | 20241118 | 144500 | 5413107850 | 40750 | 40800 | 40800 | 40750 | 121 |
| 343 | 20241118 | 144400 | 5408176500 | 40800 | 40750 | 40800 | 40750 | 65 |
| 344 | 20241118 | 144300 | 5405526400 | 40750 | 40800 | 40800 | 40750 | 195 |
| 345 | 20241118 | 144200 | 5397573200 | 40800 | 40800 | 40850 | 40800 | 59 |
| 346 | 20241118 | 144100 | 5395165900 | 40800 | 40750 | 40850 | 40750 | 149 |
| 347 | 20241118 | 144000 | 5389086700 | 40800 | 40800 | 40850 | 40800 | 404 |
| 348 | 20241118 | 143900 | 5372593400 | 40800 | 40800 | 40850 | 40800 | 267 |
| 349 | 20241118 | 143800 | 5361699650 | 40800 | 40800 | 40850 | 40800 | 330 |
| 350 | 20241118 | 143700 | 5348235150 | 40800 | 40800 | 40850 | 40800 | 186 |
| 351 | 20241118 | 143600 | 5340640250 | 40800 | 40850 | 40900 | 40800 | 792 |
| 352 | 20241118 | 143500 | 5308304100 | 40850 | 40850 | 40900 | 40850 | 164 |
| 353 | 20241118 | 143400 | 5301599900 | 40900 | 40900 | 40900 | 40850 | 90 |
| 354 | 20241118 | 143300 | 5297920350 | 40900 | 40900 | 40900 | 40850 | 215 |
| 355 | 20241118 | 143200 | 5289127050 | 40900 | 40800 | 40900 | 40800 | 211 |
| 356 | 20241118 | 143100 | 5280502250 | 40850 | 40800 | 40850 | 40750 | 248 |
| 357 | 20241118 | 143000 | 5270379150 | 40750 | 40800 | 40800 | 40750 | 179 |
| 358 | 20241118 | 142900 | 5263080400 | 40850 | 40800 | 40850 | 40750 | 223 |
| 359 | 20241118 | 142800 | 5253980850 | 40800 | 40800 | 40800 | 40750 | 706 |
| 360 | 20241118 | 142700 | 5225194450 | 40800 | 40800 | 40800 | 40800 | 108 |
| 361 | 20241118 | 142600 | 5220788050 | 40800 | 40800 | 40800 | 40800 | 228 |
| 362 | 20241118 | 142500 | 5211485650 | 40750 | 40800 | 40800 | 40750 | 226 |
| 363 | 20241118 | 142400 | 5202264900 | 40750 | 40650 | 40750 | 40650 | 606 |
| 364 | 20241118 | 142300 | 5177614450 | 40650 | 40700 | 40750 | 40650 | 1564 |
| 365 | 20241118 | 142200 | 5114005400 | 40700 | 40750 | 40800 | 40700 | 702 |
| 366 | 20241118 | 142100 | 5085416850 | 40750 | 40800 | 40800 | 40750 | 387 |
| 367 | 20241118 | 142000 | 5069646200 | 40800 | 40750 | 40850 | 40750 | 619 |
| 368 | 20241118 | 141900 | 5044394000 | 40750 | 40900 | 40900 | 40750 | 2131 |
| 369 | 20241118 | 141800 | 4957403950 | 40850 | 40850 | 40850 | 40850 | 131 |
| 370 | 20241118 | 141700 | 4952052600 | 40850 | 40850 | 40850 | 40850 | 452 |
| 371 | 20241118 | 141600 | 4933588400 | 40850 | 40850 | 40900 | 40850 | 197 |
| 372 | 20241118 | 141500 | 4925538350 | 40850 | 40850 | 40900 | 40850 | 168 |
| 373 | 20241118 | 141400 | 4918671950 | 40900 | 40900 | 40950 | 40900 | 801 |
| 374 | 20241118 | 141300 | 4885910900 | 40900 | 40950 | 40950 | 40900 | 222 |
| 375 | 20241118 | 141200 | 4876828400 | 40950 | 40950 | 40950 | 40950 | 146 |
| 376 | 20241118 | 141100 | 4870849700 | 41000 | 40950 | 41000 | 40950 | 220 |
| 377 | 20241118 | 141000 | 4861840500 | 40950 | 40950 | 41000 | 40950 | 174 |
| 378 | 20241118 | 140900 | 4854715150 | 40950 | 41050 | 41050 | 40950 | 344 |
| 379 | 20241118 | 140800 | 4840615200 | 41000 | 41000 | 41050 | 41000 | 266 |
| 380 | 20241118 | 140700 | 4829707800 | 41000 | 41000 | 41000 | 41000 | 226 |
| 381 | 20241118 | 140600 | 4820441800 | 41000 | 41000 | 41050 | 41000 | 179 |
| 382 | 20241118 | 140500 | 4813101300 | 41000 | 41000 | 41050 | 41000 | 46 |
| 383 | 20241118 | 140400 | 4811215100 | 41000 | 41050 | 41050 | 41000 | 214 |
| 384 | 20241118 | 140300 | 4802433600 | 41050 | 41100 | 41100 | 41050 | 199 |
| 385 | 20241118 | 140200 | 4794262150 | 41100 | 41000 | 41100 | 41000 | 295 |
| 386 | 20241118 | 140100 | 4782153500 | 41000 | 41000 | 41050 | 41000 | 116 |
| 387 | 20241118 | 140000 | 4777396850 | 41050 | 41050 | 41100 | 41050 | 216 |
| 388 | 20241118 | 135900 | 4768530000 | 41100 | 41050 | 41100 | 41050 | 200 |
| 389 | 20241118 | 135800 | 4760314850 | 41050 | 41050 | 41100 | 41000 | 232 |
| 390 | 20241118 | 135700 | 4750790400 | 41000 | 41050 | 41050 | 41000 | 306 |
| 391 | 20241118 | 135600 | 4738229450 | 41100 | 41050 | 41100 | 41050 | 104 |
| 392 | 20241118 | 135500 | 4733960050 | 41050 | 41050 | 41100 | 41050 | 47 |
| 393 | 20241118 | 135400 | 4732030650 | 41050 | 41100 | 41100 | 41000 | 252 |
| 394 | 20241118 | 135300 | 4721687300 | 41100 | 41050 | 41100 | 41050 | 145 |
| 395 | 20241118 | 135200 | 4715734900 | 41050 | 41100 | 41100 | 41050 | 135 |
| 396 | 20241118 | 135100 | 4710189500 | 41100 | 41200 | 41250 | 41050 | 833 |
| 397 | 20241118 | 135000 | 4675941700 | 41200 | 41200 | 41200 | 41200 | 116 |
| 398 | 20241118 | 134900 | 4671162500 | 41200 | 41100 | 41200 | 41100 | 319 |
| 399 | 20241118 | 134800 | 4658022350 | 41150 | 41100 | 41150 | 41050 | 435 |
| 400 | 20241118 | 134700 | 4640131750 | 41100 | 41150 | 41200 | 41100 | 235 |
| 401 | 20241118 | 134600 | 4630472950 | 41150 | 41150 | 41150 | 41150 | 221 |
| 402 | 20241118 | 134500 | 4621378800 | 41150 | 41200 | 41200 | 41150 | 229 |
| 403 | 20241118 | 134400 | 4611954150 | 41150 | 41150 | 41200 | 41150 | 273 |
| 404 | 20241118 | 134300 | 4600716200 | 41200 | 41150 | 41250 | 41150 | 334 |
| 405 | 20241118 | 134200 | 4586956200 | 41150 | 41100 | 41150 | 41100 | 74 |
| 406 | 20241118 | 134100 | 4583912650 | 41100 | 41150 | 41150 | 41100 | 321 |
| 407 | 20241118 | 134000 | 4570709050 | 41100 | 41050 | 41100 | 41000 | 963 |
| 408 | 20241118 | 133900 | 4531165550 | 41050 | 41050 | 41100 | 41050 | 68 |
| 409 | 20241118 | 133800 | 4528374000 | 41050 | 41050 | 41050 | 41050 | 90 |
| 410 | 20241118 | 133700 | 4524679500 | 41050 | 41050 | 41100 | 41050 | 167 |
| 411 | 20241118 | 133600 | 4517824100 | 41100 | 41000 | 41100 | 41000 | 202 |
| 412 | 20241118 | 133500 | 4509533800 | 41000 | 40950 | 41050 | 40950 | 522 |
| 413 | 20241118 | 133400 | 4488133400 | 40950 | 41000 | 41000 | 40950 | 321 |
| 414 | 20241118 | 133300 | 4474988400 | 40950 | 40950 | 41000 | 40950 | 112 |
| 415 | 20241118 | 133200 | 4470401850 | 40950 | 40950 | 40950 | 40950 | 51 |
| 416 | 20241118 | 133100 | 4468313400 | 40950 | 41050 | 41050 | 40950 | 159 |
| 417 | 20241118 | 133000 | 4461800350 | 41000 | 41050 | 41050 | 41000 | 435 |
| 418 | 20241118 | 132900 | 4443955100 | 41050 | 41050 | 41050 | 41050 | 36 |
| 419 | 20241118 | 132800 | 4442477300 | 41050 | 41100 | 41150 | 41050 | 137 |
| 420 | 20241118 | 132700 | 4436850350 | 41100 | 41100 | 41100 | 41100 | 269 |
| 421 | 20241118 | 132600 | 4425794450 | 41100 | 41150 | 41150 | 41100 | 48 |
| 422 | 20241118 | 132500 | 4423821600 | 41100 | 41200 | 41250 | 41100 | 545 |
| 423 | 20241118 | 132400 | 4401372500 | 41200 | 41250 | 41250 | 41200 | 387 |
| 424 | 20241118 | 132300 | 4385415050 | 41250 | 41200 | 41300 | 41200 | 264 |
| 425 | 20241118 | 132200 | 4374529100 | 41200 | 40900 | 41250 | 40900 | 1000 |
| 426 | 20241118 | 132100 | 4333495600 | 40900 | 40950 | 40950 | 40900 | 1001 |
| 427 | 20241118 | 132000 | 4292535500 | 41000 | 40950 | 41000 | 40950 | 215 |
| 428 | 20241118 | 131900 | 4283730000 | 40950 | 40950 | 41000 | 40950 | 241 |
| 429 | 20241118 | 131800 | 4273860900 | 40950 | 40950 | 40950 | 40950 | 157 |
| 430 | 20241118 | 131700 | 4267431750 | 40950 | 41050 | 41050 | 40950 | 2384 |
| 431 | 20241118 | 131600 | 4169686650 | 41050 | 41050 | 41100 | 41050 | 114 |
| 432 | 20241118 | 131500 | 4165004400 | 41050 | 41050 | 41100 | 41050 | 578 |
| 433 | 20241118 | 131400 | 4141276200 | 41050 | 41050 | 41100 | 41050 | 546 |
| 434 | 20241118 | 131300 | 4118861450 | 41050 | 41050 | 41100 | 41050 | 140 |
| 435 | 20241118 | 131200 | 4113113950 | 41100 | 41050 | 41100 | 41050 | 246 |
| 436 | 20241118 | 131100 | 4103010750 | 41050 | 41050 | 41100 | 41050 | 217 |
| 437 | 20241118 | 131000 | 4094101350 | 41100 | 41050 | 41100 | 41050 | 161 |
| 438 | 20241118 | 130900 | 4087492100 | 41100 | 41050 | 41100 | 41050 | 117 |
| 439 | 20241118 | 130800 | 4082689150 | 41050 | 41050 | 41100 | 41050 | 247 |
| 440 | 20241118 | 130700 | 4072549600 | 41050 | 41100 | 41100 | 41050 | 206 |
| 441 | 20241118 | 130600 | 4064091700 | 41100 | 41100 | 41100 | 41100 | 139 |
| 442 | 20241118 | 130500 | 4058378800 | 41100 | 41100 | 41150 | 41100 | 341 |
| 443 | 20241118 | 130400 | 4044363500 | 41100 | 41100 | 41100 | 41100 | 171 |
| 444 | 20241118 | 130300 | 4037335400 | 41100 | 41100 | 41150 | 41100 | 137 |
| 445 | 20241118 | 130200 | 4031704350 | 41100 | 41100 | 41150 | 41100 | 257 |
| 446 | 20241118 | 130100 | 4021141450 | 41100 | 41100 | 41200 | 41100 | 670 |
| 447 | 20241118 | 130000 | 3993591150 | 41100 | 41100 | 41100 | 41100 | 117 |
| 448 | 20241118 | 125900 | 3988782450 | 41100 | 41100 | 41150 | 41100 | 44 |
| 449 | 20241118 | 125800 | 3986973900 | 41100 | 41100 | 41150 | 41100 | 257 |
| 450 | 20241118 | 125700 | 3976409300 | 41100 | 41150 | 41150 | 41100 | 58 |
| 451 | 20241118 | 125600 | 3974025150 | 41100 | 41100 | 41150 | 41100 | 120 |
| 452 | 20241118 | 125500 | 3969093000 | 41100 | 41150 | 41150 | 41100 | 114 |
| 453 | 20241118 | 125400 | 3964406650 | 41100 | 41150 | 41150 | 41100 | 299 |
| 454 | 20241118 | 125300 | 3952107100 | 41150 | 41150 | 41150 | 41150 | 77 |
| 455 | 20241118 | 125200 | 3948938550 | 41150 | 41200 | 41250 | 41150 | 203 |
| 456 | 20241118 | 125100 | 3940575200 | 41250 | 41250 | 41250 | 41250 | 155 |
| 457 | 20241118 | 125000 | 3934181450 | 41300 | 41250 | 41300 | 41250 | 32 |
| 458 | 20241118 | 124900 | 3932861250 | 41250 | 41250 | 41300 | 41250 | 259 |
| 459 | 20241118 | 124800 | 3922177450 | 41250 | 41250 | 41300 | 41250 | 106 |
| 460 | 20241118 | 124700 | 3917804850 | 41250 | 41150 | 41250 | 41150 | 1543 |
| 461 | 20241118 | 124600 | 3854221550 | 41150 | 41150 | 41200 | 41150 | 46 |
| 462 | 20241118 | 124500 | 3852328600 | 41150 | 41150 | 41200 | 41150 | 130 |
| 463 | 20241118 | 124400 | 3846978950 | 41150 | 41150 | 41150 | 41150 | 141 |
| 464 | 20241118 | 124300 | 3841176800 | 41150 | 41100 | 41150 | 41100 | 31 |
| 465 | 20241118 | 124200 | 3839901200 | 41100 | 41150 | 41200 | 41100 | 246 |
| 466 | 20241118 | 124100 | 3829778550 | 41150 | 41100 | 41200 | 41100 | 584 |
| 467 | 20241118 | 124000 | 3805760700 | 41100 | 41100 | 41150 | 41100 | 13 |
| 468 | 20241118 | 123900 | 3805226350 | 41100 | 41100 | 41150 | 41100 | 493 |
| 469 | 20241118 | 123800 | 3784963300 | 41100 | 41200 | 41200 | 41100 | 417 |
| 470 | 20241118 | 123700 | 3767798600 | 41150 | 41150 | 41250 | 41150 | 225 |
| 471 | 20241118 | 123600 | 3758528950 | 41150 | 41100 | 41200 | 41100 | 613 |
| 472 | 20241118 | 123500 | 3733288250 | 41150 | 41100 | 41150 | 41100 | 118 |
| 473 | 20241118 | 123400 | 3728433550 | 41150 | 41150 | 41150 | 41150 | 108 |
| 474 | 20241118 | 123300 | 3723989350 | 41150 | 41150 | 41200 | 41150 | 119 |
| 475 | 20241118 | 123200 | 3719092400 | 41150 | 41150 | 41150 | 41150 | 339 |
| 476 | 20241118 | 123100 | 3705142550 | 41150 | 41200 | 41200 | 41150 | 194 |
| 477 | 20241118 | 123000 | 3697158100 | 41200 | 41250 | 41250 | 41150 | 209 |
| 478 | 20241118 | 122900 | 3688549850 | 41200 | 41150 | 41250 | 41150 | 250 |
| 479 | 20241118 | 122800 | 3678249200 | 41150 | 41100 | 41200 | 41100 | 337 |
| 480 | 20241118 | 122700 | 3664381700 | 41150 | 41100 | 41150 | 41050 | 118 |
| 481 | 20241118 | 122600 | 3659534250 | 41100 | 41100 | 41150 | 41050 | 451 |
| 482 | 20241118 | 122500 | 3640999650 | 41100 | 41150 | 41150 | 41100 | 103 |
| 483 | 20241118 | 122400 | 3636766150 | 41100 | 41150 | 41150 | 41100 | 1114 |
| 484 | 20241118 | 122300 | 3590948250 | 41200 | 41150 | 41200 | 41150 | 268 |
| 485 | 20241118 | 122200 | 3579915150 | 41150 | 41250 | 41250 | 41150 | 226 |
| 486 | 20241118 | 122100 | 3570604950 | 41200 | 41200 | 41250 | 41200 | 181 |
| 487 | 20241118 | 122000 | 3563144800 | 41200 | 41200 | 41200 | 41200 | 67 |
| 488 | 20241118 | 121900 | 3560384400 | 41200 | 41200 | 41250 | 41200 | 180 |
| 489 | 20241118 | 121800 | 3552968300 | 41200 | 41200 | 41250 | 41200 | 174 |
| 490 | 20241118 | 121700 | 3545798500 | 41200 | 41200 | 41250 | 41200 | 79 |
| 491 | 20241118 | 121600 | 3542542250 | 41250 | 41200 | 41250 | 41200 | 162 |
| 492 | 20241118 | 121500 | 3535867250 | 41200 | 41200 | 41200 | 41200 | 247 |
| 493 | 20241118 | 121400 | 3525690850 | 41200 | 41200 | 41250 | 41200 | 33 |
| 494 | 20241118 | 121300 | 3524331200 | 41200 | 41200 | 41250 | 41200 | 176 |
| 495 | 20241118 | 121200 | 3517078750 | 41200 | 41200 | 41250 | 41200 | 103 |
| 496 | 20241118 | 121100 | 3512835100 | 41200 | 41250 | 41250 | 41200 | 998 |
| 497 | 20241118 | 121000 | 3471675900 | 41250 | 41250 | 41300 | 41250 | 412 |
| 498 | 20241118 | 120900 | 3454677200 | 41250 | 41300 | 41300 | 41250 | 92 |
| 499 | 20241118 | 120800 | 3450882100 | 41250 | 41250 | 41300 | 41250 | 179 |
| 500 | 20241118 | 120700 | 3443497700 | 41300 | 41250 | 41300 | 41250 | 60 |
| 501 | 20241118 | 120600 | 3441022600 | 41250 | 41300 | 41300 | 41250 | 232 |
| 502 | 20241118 | 120500 | 3431445450 | 41300 | 41300 | 41350 | 41300 | 143 |
| 503 | 20241118 | 120400 | 3425539200 | 41300 | 41300 | 41350 | 41300 | 826 |
| 504 | 20241118 | 120300 | 3391425250 | 41300 | 41350 | 41350 | 41300 | 114 |
| 505 | 20241118 | 120200 | 3386716950 | 41300 | 41350 | 41400 | 41300 | 443 |
| 506 | 20241118 | 120100 | 3368407600 | 41350 | 41350 | 41350 | 41350 | 17 |
| 507 | 20241118 | 120000 | 3367704650 | 41350 | 41350 | 41400 | 41350 | 198 |
| 508 | 20241118 | 115900 | 3359517100 | 41350 | 41350 | 41400 | 41350 | 90 |
| 509 | 20241118 | 115800 | 3355795400 | 41350 | 41350 | 41400 | 41350 | 66 |
| 510 | 20241118 | 115700 | 3353066000 | 41350 | 41350 | 41400 | 41350 | 594 |
| 511 | 20241118 | 115600 | 3328482700 | 41350 | 41350 | 41400 | 41350 | 70 |
| 512 | 20241118 | 115500 | 3325588050 | 41350 | 41350 | 41350 | 41350 | 223 |
| 513 | 20241118 | 115400 | 3316367000 | 41400 | 41350 | 41400 | 41350 | 156 |
| 514 | 20241118 | 115300 | 3309916200 | 41400 | 41400 | 41450 | 41350 | 123 |
| 515 | 20241118 | 115200 | 3304824200 | 41400 | 41400 | 41400 | 41400 | 299 |
| 516 | 20241118 | 115100 | 3292445600 | 41400 | 41400 | 41450 | 41400 | 145 |
| 517 | 20241118 | 115000 | 3286442500 | 41450 | 41400 | 41450 | 41400 | 117 |
| 518 | 20241118 | 114900 | 3281596850 | 41400 | 41400 | 41450 | 41400 | 158 |
| 519 | 20241118 | 114800 | 3275049900 | 41450 | 41350 | 41450 | 41350 | 609 |
| 520 | 20241118 | 114700 | 3249831750 | 41350 | 41350 | 41400 | 41350 | 119 |
| 521 | 20241118 | 114600 | 3244911000 | 41350 | 41350 | 41350 | 41350 | 162 |
| 522 | 20241118 | 114500 | 3238212300 | 41350 | 41350 | 41350 | 41350 | 145 |
| 523 | 20241118 | 114400 | 3232216550 | 41400 | 41400 | 41400 | 41350 | 171 |
| 524 | 20241118 | 114300 | 3225144300 | 41400 | 41400 | 41400 | 41400 | 172 |
| 525 | 20241118 | 114200 | 3218023500 | 41400 | 41400 | 41450 | 41400 | 135 |
| 526 | 20241118 | 114100 | 3212434350 | 41400 | 41400 | 41450 | 41400 | 37 |
| 527 | 20241118 | 114000 | 3210902300 | 41400 | 41450 | 41450 | 41400 | 124 |
| 528 | 20241118 | 113900 | 3205768250 | 41450 | 41450 | 41500 | 41450 | 406 |
| 529 | 20241118 | 113800 | 3188939300 | 41450 | 41450 | 41450 | 41450 | 53 |
| 530 | 20241118 | 113700 | 3186742450 | 41450 | 41500 | 41500 | 41450 | 182 |
| 531 | 20241118 | 113600 | 3179196450 | 41450 | 41500 | 41500 | 41450 | 197 |
| 532 | 20241118 | 113500 | 3171025900 | 41450 | 41450 | 41500 | 41450 | 604 |
| 533 | 20241118 | 113400 | 3145964700 | 41450 | 41450 | 41500 | 41450 | 252 |
| 534 | 20241118 | 113300 | 3135518150 | 41500 | 41500 | 41550 | 41500 | 309 |
| 535 | 20241118 | 113200 | 3122694550 | 41500 | 41550 | 41550 | 41500 | 201 |
| 536 | 20241118 | 113100 | 3114344950 | 41550 | 41450 | 41550 | 41450 | 104 |
| 537 | 20241118 | 113000 | 3110026100 | 41500 | 41500 | 41600 | 41500 | 180 |
| 538 | 20241118 | 112900 | 3102549250 | 41450 | 41550 | 41550 | 41450 | 810 |
| 539 | 20241118 | 112800 | 3068941750 | 41550 | 41450 | 41550 | 41400 | 753 |
| 540 | 20241118 | 112700 | 3037680350 | 41450 | 41500 | 41500 | 41450 | 251 |
| 541 | 20241118 | 112600 | 3027269350 | 41450 | 41450 | 41450 | 41400 | 467 |
| 542 | 20241118 | 112500 | 3007914900 | 41450 | 41450 | 41500 | 41450 | 220 |
| 543 | 20241118 | 112400 | 2998789550 | 41500 | 41450 | 41500 | 41450 | 176 |
| 544 | 20241118 | 112300 | 2991494250 | 41450 | 41450 | 41500 | 41450 | 48 |
| 545 | 20241118 | 112200 | 2989504250 | 41450 | 41550 | 41550 | 41450 | 195 |
| 546 | 20241118 | 112100 | 2981414700 | 41550 | 41500 | 41550 | 41500 | 179 |
| 547 | 20241118 | 112000 | 2973985800 | 41500 | 41550 | 41550 | 41500 | 107 |
| 548 | 20241118 | 111900 | 2969542300 | 41500 | 41500 | 41550 | 41500 | 161 |
| 549 | 20241118 | 111800 | 2962860700 | 41500 | 41500 | 41500 | 41500 | 17 |
| 550 | 20241118 | 111700 | 2962155200 | 41500 | 41500 | 41550 | 41450 | 587 |
| 551 | 20241118 | 111600 | 2937770350 | 41500 | 41500 | 41500 | 41450 | 150 |
| 552 | 20241118 | 111500 | 2931548000 | 41500 | 41450 | 41600 | 41450 | 475 |
| 553 | 20241118 | 111400 | 2911838450 | 41450 | 41450 | 41450 | 41450 | 126 |
| 554 | 20241118 | 111300 | 2906615750 | 41450 | 41450 | 41500 | 41450 | 58 |
| 555 | 20241118 | 111200 | 2904211550 | 41500 | 41550 | 41550 | 41450 | 193 |
| 556 | 20241118 | 111100 | 2896204850 | 41500 | 41550 | 41600 | 41500 | 831 |
| 557 | 20241118 | 111000 | 2861671100 | 41550 | 41550 | 41600 | 41550 | 52 |
| 558 | 20241118 | 110900 | 2859510100 | 41600 | 41550 | 41600 | 41500 | 313 |
| 559 | 20241118 | 110800 | 2846498650 | 41600 | 41450 | 41600 | 41450 | 1045 |
| 560 | 20241118 | 110700 | 2803131150 | 41450 | 41450 | 41500 | 41450 | 125 |
| 561 | 20241118 | 110600 | 2797949800 | 41450 | 41300 | 41500 | 41300 | 447 |
| 562 | 20241118 | 110500 | 2779459250 | 41250 | 41250 | 41300 | 41250 | 758 |
| 563 | 20241118 | 110400 | 2748160200 | 41250 | 41250 | 41300 | 41250 | 329 |
| 564 | 20241118 | 110300 | 2734583850 | 41250 | 41250 | 41300 | 41250 | 214 |
| 565 | 20241118 | 110200 | 2725755050 | 41250 | 41300 | 41300 | 41250 | 598 |
| 566 | 20241118 | 110100 | 2701084300 | 41250 | 41300 | 41300 | 41250 | 318 |
| 567 | 20241118 | 110000 | 2687966450 | 41250 | 41300 | 41350 | 41250 | 593 |
| 568 | 20241118 | 105900 | 2663477200 | 41300 | 41350 | 41350 | 41300 | 159 |
| 569 | 20241118 | 105800 | 2656910250 | 41350 | 41400 | 41400 | 41350 | 2114 |
| 570 | 20241118 | 105700 | 2569467450 | 41400 | 41450 | 41450 | 41400 | 1489 |
| 571 | 20241118 | 105600 | 2507764600 | 41450 | 41450 | 41500 | 41450 | 218 |
| 572 | 20241118 | 105500 | 2498728300 | 41500 | 41550 | 41550 | 41450 | 1648 |
| 573 | 20241118 | 105400 | 2430334400 | 41550 | 41550 | 41550 | 41550 | 74 |
| 574 | 20241118 | 105300 | 2427259700 | 41550 | 41550 | 41600 | 41550 | 163 |
| 575 | 20241118 | 105200 | 2420486900 | 41550 | 41600 | 41600 | 41550 | 152 |
| 576 | 20241118 | 105100 | 2414171200 | 41550 | 41550 | 41600 | 41550 | 141 |
| 577 | 20241118 | 105000 | 2408312350 | 41550 | 41600 | 41600 | 41550 | 1015 |
| 578 | 20241118 | 104900 | 2366115450 | 41600 | 41600 | 41600 | 41600 | 143 |
| 579 | 20241118 | 104800 | 2360166650 | 41600 | 41600 | 41650 | 41600 | 606 |
| 580 | 20241118 | 104700 | 2334956900 | 41650 | 41650 | 41700 | 41600 | 1797 |
| 581 | 20241118 | 104600 | 2260111850 | 41650 | 41700 | 41700 | 41650 | 188 |
| 582 | 20241118 | 104500 | 2252281150 | 41700 | 41700 | 41700 | 41650 | 238 |
| 583 | 20241118 | 104400 | 2242362000 | 41700 | 41700 | 41750 | 41700 | 258 |
| 584 | 20241118 | 104300 | 2231603000 | 41700 | 41700 | 41750 | 41700 | 546 |
| 585 | 20241118 | 104200 | 2208834200 | 41700 | 41750 | 41750 | 41700 | 54 |
| 586 | 20241118 | 104100 | 2206580550 | 41800 | 41800 | 41800 | 41750 | 63 |
| 587 | 20241118 | 104000 | 2203950050 | 41800 | 41750 | 41800 | 41750 | 208 |
| 588 | 20241118 | 103900 | 2195261750 | 41800 | 41850 | 41850 | 41750 | 145 |
| 589 | 20241118 | 103800 | 2189201600 | 41850 | 41800 | 41850 | 41800 | 264 |
| 590 | 20241118 | 103700 | 2178153750 | 41800 | 41800 | 41800 | 41800 | 564 |
| 591 | 20241118 | 103600 | 2154578550 | 41750 | 41750 | 41800 | 41750 | 1086 |
| 592 | 20241118 | 103500 | 2109189950 | 41750 | 41800 | 41800 | 41750 | 317 |
| 593 | 20241118 | 103400 | 2095954050 | 41800 | 41750 | 41800 | 41750 | 239 |
| 594 | 20241118 | 103300 | 2085965450 | 41750 | 41800 | 41800 | 41750 | 326 |
| 595 | 20241118 | 103200 | 2072346350 | 41750 | 41750 | 41800 | 41750 | 184 |
| 596 | 20241118 | 103100 | 2064663600 | 41750 | 41700 | 41800 | 41700 | 289 |
| 597 | 20241118 | 103000 | 2052607600 | 41700 | 41750 | 41750 | 41700 | 532 |
| 598 | 20241118 | 102900 | 2030403350 | 41700 | 41700 | 41700 | 41700 | 77 |
| 599 | 20241118 | 102800 | 2027192450 | 41700 | 41700 | 41750 | 41700 | 159 |
| 600 | 20241118 | 102700 | 2020561650 | 41700 | 41700 | 41750 | 41700 | 184 |
| 601 | 20241118 | 102600 | 2012888650 | 41700 | 41800 | 41800 | 41700 | 177 |
| 602 | 20241118 | 102500 | 2005501250 | 41750 | 41800 | 41800 | 41750 | 290 |
| 603 | 20241118 | 102400 | 1993388150 | 41750 | 41750 | 41750 | 41700 | 519 |
| 604 | 20241118 | 102300 | 1971722350 | 41750 | 41700 | 41750 | 41700 | 145 |
| 605 | 20241118 | 102200 | 1965675350 | 41700 | 41650 | 41700 | 41650 | 258 |
| 606 | 20241118 | 102100 | 1954923300 | 41700 | 41700 | 41700 | 41650 | 218 |
| 607 | 20241118 | 102000 | 1945836900 | 41650 | 41650 | 41700 | 41650 | 248 |
| 608 | 20241118 | 101900 | 1935501550 | 41700 | 41700 | 41700 | 41650 | 216 |
| 609 | 20241118 | 101800 | 1926498600 | 41650 | 41700 | 41700 | 41650 | 425 |
| 610 | 20241118 | 101700 | 1908793450 | 41700 | 41700 | 41700 | 41650 | 349 |
| 611 | 20241118 | 101600 | 1894243650 | 41700 | 41700 | 41700 | 41650 | 88 |
| 612 | 20241118 | 101500 | 1890577950 | 41800 | 41650 | 41800 | 41650 | 235 |
| 613 | 20241118 | 101400 | 1880775900 | 41650 | 41650 | 41700 | 41650 | 711 |
| 614 | 20241118 | 101300 | 1851162700 | 41700 | 41800 | 41800 | 41700 | 1674 |
| 615 | 20241118 | 101200 | 1781313400 | 41750 | 41800 | 41800 | 41700 | 469 |
| 616 | 20241118 | 101100 | 1761735100 | 41800 | 41750 | 41800 | 41700 | 924 |
| 617 | 20241118 | 101000 | 1723200050 | 41750 | 41850 | 41900 | 41750 | 1779 |
| 618 | 20241118 | 100900 | 1648879150 | 41850 | 41900 | 41950 | 41850 | 373 |
| 619 | 20241118 | 100800 | 1633257150 | 41950 | 42000 | 42000 | 41950 | 210 |
| 620 | 20241118 | 100700 | 1624446150 | 42000 | 42000 | 42050 | 42000 | 670 |
| 621 | 20241118 | 100600 | 1596284900 | 42050 | 41950 | 42050 | 41950 | 514 |
| 622 | 20241118 | 100500 | 1574693800 | 41950 | 41950 | 42000 | 41950 | 240 |
| 623 | 20241118 | 100400 | 1564618850 | 41950 | 41950 | 41950 | 41900 | 313 |
| 624 | 20241118 | 100300 | 1551494800 | 41900 | 41900 | 41950 | 41850 | 92 |
| 625 | 20241118 | 100200 | 1547639900 | 41900 | 41850 | 41900 | 41800 | 243 |
| 626 | 20241118 | 100100 | 1537468100 | 41900 | 41850 | 41900 | 41750 | 1072 |
| 627 | 20241118 | 100000 | 1492651350 | 41850 | 41900 | 41900 | 41850 | 283 |
| 628 | 20241118 | 095900 | 1480807000 | 41900 | 41850 | 41900 | 41850 | 404 |
| 629 | 20241118 | 095800 | 1463880350 | 41900 | 41850 | 41900 | 41850 | 202 |
| 630 | 20241118 | 095700 | 1455422600 | 41850 | 41900 | 41900 | 41850 | 218 |
| 631 | 20241118 | 095600 | 1446295500 | 41950 | 41950 | 41950 | 41900 | 1148 |
| 632 | 20241118 | 095500 | 1398178350 | 41950 | 41950 | 41950 | 41950 | 174 |
| 633 | 20241118 | 095400 | 1390879050 | 41950 | 42000 | 42050 | 41950 | 405 |
| 634 | 20241118 | 095300 | 1373874100 | 42050 | 42000 | 42050 | 42000 | 134 |
| 635 | 20241118 | 095200 | 1368245100 | 42000 | 41950 | 42000 | 41950 | 210 |
| 636 | 20241118 | 095100 | 1359425150 | 41950 | 41900 | 42000 | 41900 | 267 |
| 637 | 20241118 | 095000 | 1348226050 | 41900 | 41850 | 41900 | 41850 | 1208 |
| 638 | 20241118 | 094900 | 1297611750 | 41900 | 41850 | 41900 | 41800 | 1986 |
| 639 | 20241118 | 094800 | 1214512350 | 41900 | 41800 | 41900 | 41800 | 321 |
| 640 | 20241118 | 094700 | 1201068900 | 41850 | 41900 | 41950 | 41800 | 1749 |
| 641 | 20241118 | 094600 | 1127854850 | 41850 | 41900 | 41950 | 41800 | 869 |
| 642 | 20241118 | 094500 | 1091490800 | 41850 | 41800 | 41850 | 41800 | 367 |
| 643 | 20241118 | 094400 | 1076141550 | 41850 | 41950 | 41950 | 41750 | 2306 |
| 644 | 20241118 | 094300 | 979690900 | 41900 | 42000 | 42000 | 41900 | 1019 |
| 645 | 20241118 | 094200 | 936935100 | 42000 | 42000 | 42050 | 42000 | 2065 |
| 646 | 20241118 | 094100 | 850198950 | 42050 | 42000 | 42050 | 42000 | 149 |
| 647 | 20241118 | 094000 | 843939300 | 42050 | 42000 | 42050 | 42000 | 274 |
| 648 | 20241118 | 093900 | 832428050 | 42000 | 42000 | 42000 | 42000 | 29 |
| 649 | 20241118 | 093800 | 831210050 | 42000 | 42050 | 42050 | 42000 | 74 |
| 650 | 20241118 | 093700 | 828099750 | 42100 | 42100 | 42100 | 41950 | 1309 |
| 651 | 20241118 | 093600 | 773076850 | 42050 | 42200 | 42200 | 42050 | 251 |
| 652 | 20241118 | 093500 | 762504000 | 42200 | 42200 | 42200 | 42200 | 510 |
| 653 | 20241118 | 093400 | 740982000 | 42200 | 42100 | 42200 | 42100 | 489 |
| 654 | 20241118 | 093300 | 720374200 | 42150 | 42150 | 42150 | 42150 | 333 |
| 655 | 20241118 | 093200 | 706338250 | 42150 | 42150 | 42150 | 42100 | 203 |
| 656 | 20241118 | 093100 | 697782350 | 42150 | 42150 | 42200 | 42150 | 145 |
| 657 | 20241118 | 093000 | 691670050 | 42150 | 42200 | 42200 | 42150 | 26 |
| 658 | 20241118 | 092900 | 690573700 | 42150 | 42150 | 42150 | 42100 | 245 |
| 659 | 20241118 | 092800 | 680250150 | 42100 | 42100 | 42150 | 42100 | 264 |
| 660 | 20241118 | 092700 | 669130200 | 42100 | 42150 | 42150 | 42100 | 52 |
| 661 | 20241118 | 092600 | 666940750 | 42150 | 42150 | 42250 | 42150 | 183 |
| 662 | 20241118 | 092500 | 659221200 | 42100 | 42000 | 42100 | 42000 | 434 |
| 663 | 20241118 | 092400 | 640967600 | 42050 | 42250 | 42250 | 42050 | 347 |
| 664 | 20241118 | 092300 | 626357200 | 42250 | 42200 | 42250 | 42150 | 776 |
| 665 | 20241118 | 092200 | 593640550 | 42250 | 42150 | 42250 | 42150 | 249 |
| 666 | 20241118 | 092100 | 583139700 | 42150 | 42300 | 42300 | 42150 | 790 |
| 667 | 20241118 | 092000 | 549785350 | 42400 | 42350 | 42500 | 42350 | 234 |
| 668 | 20241118 | 091900 | 539869100 | 42400 | 42350 | 42400 | 42250 | 300 |
| 669 | 20241118 | 091800 | 527177950 | 42550 | 42300 | 42550 | 42200 | 1667 |
| 670 | 20241118 | 091700 | 456598500 | 42300 | 42300 | 42400 | 42300 | 250 |
| 671 | 20241118 | 091600 | 446017400 | 42300 | 42250 | 42400 | 42250 | 243 |
| 672 | 20241118 | 091500 | 435741700 | 42200 | 42200 | 42200 | 42150 | 143 |
| 673 | 20241118 | 091400 | 429707450 | 42150 | 42100 | 42150 | 42100 | 153 |
| 674 | 20241118 | 091300 | 423258550 | 42150 | 42000 | 42150 | 42000 | 258 |
| 675 | 20241118 | 091200 | 412403400 | 42000 | 42050 | 42050 | 42000 | 384 |
| 676 | 20241118 | 091100 | 396272250 | 42000 | 41800 | 42000 | 41800 | 398 |
| 677 | 20241118 | 091000 | 379604200 | 41800 | 41750 | 41900 | 41750 | 388 |
| 678 | 20241118 | 090900 | 363386250 | 41750 | 41900 | 41900 | 41700 | 1913 |
| 679 | 20241118 | 090800 | 283386100 | 41950 | 41900 | 41950 | 41900 | 286 |
| 680 | 20241118 | 090700 | 271402650 | 41900 | 41850 | 41900 | 41850 | 394 |
| 681 | 20241118 | 090600 | 254899750 | 41850 | 42050 | 42050 | 41850 | 1520 |
| 682 | 20241118 | 090500 | 191204150 | 42050 | 42050 | 42050 | 41950 | 871 |
| 683 | 20241118 | 090400 | 154656800 | 42050 | 42100 | 42100 | 42050 | 148 |
| 684 | 20241118 | 090300 | 148427000 | 42100 | 42200 | 42250 | 42000 | 416 |
| 685 | 20241118 | 090200 | 130894200 | 42200 | 42000 | 42350 | 42000 | 864 |
| 686 | 20241118 | 090100 | 94452000 | 42000 | 42250 | 42250 | 41900 | 840 |
| 687 | 20241118 | 090000 | 59174800 | 42250 | 42600 | 42600 | 42200 | 1382 |